Premium
First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 0.157384373255 | 196.97 | 197.47 | 191.36 | 18114 | 194.88400347 | SP |
| 4 | 9.72 | 5.18234165067 | 187.56 | 197.47 | 179.17 | 13757 | 190.88898833 | SP |
| 12 | 35.21 | 21.7251804776 | 162.07 | 197.47 | 160.9 | 12417 | 184.03227718 | SP |
| 26 | 32.54 | 19.7523370159 | 164.74 | 197.47 | 150.01 | 13018 | 174.28486709 | SP |
| 52 | 50.69 | 34.5794392523 | 146.59 | 197.47 | 145.5528 | 10046 | 167.83686461 | SP |
| 156 | 93.67 | 90.4063314352 | 103.61 | 197.47 | 92.78 | 7048 | 145.27306498 | SP |
| 260 | 77.08 | 64.1264559068 | 120.2 | 197.47 | 88.65 | 7191 | 129.5401542 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 194.0775 | -1.8 | -0.92 | 194.5 | 194.79 | 193.23 | 5766 |
| 1782426900 | 195.8817 | 2.53 | 1.31 | 196.89 | 197.31 | 195.455 | 9041 |
| 1782340500 | 193.35 | 0.49 | 0.25 | 193.53 | 195.28 | 192.19 | 33736 |
| 1782254100 | 192.8606 | -4.61 | -2.33 | 192.17 | 194.5354 | 191.36 | 13299 |
| 1782167700 | 197.47 | 2.03 | 1.04 | 196.97 | 197.47 | 196.04 | 28728 |
| 1781822100 | 195.4402 | 3.52 | 1.83 | 195.58 | 195.58 | 194.31 | 10918 |
| 1781735700 | 191.92 | -0.19 | -0.10 | 193.75 | 195.3499 | 191.635 | 8506 |
| 1781649300 | 192.1066 | -1.76 | -0.91 | 194.77 | 194.77 | 192.1066 | 13839 |
| 1781562900 | 193.8681 | 3.68 | 1.94 | 194.92 | 194.92 | 193.6028 | 7479 |
| 1781303700 | 190.1859 | 1.59 | 0.84 | 190.17 | 191.32 | 189.605 | 14650 |
| 1781217300 | 188.5932 | 7.36 | 4.06 | 183.12 | 188.5932 | 183.12 | 9110 |
| 1781130900 | 181.2348 | -3.59 | -1.94 | 184.24 | 185.92 | 181.2348 | 8990 |
| 1781044500 | 184.8209 | 0.23 | 0.13 | 186.97 | 188.7 | 179.17 | 11076 |
| 1780958100 | 184.5894 | 1.48 | 0.81 | 185.6 | 186.29 | 184.3 | 6922 |
| 1780698900 | 183.1085 | -7.54 | -3.96 | 188.55 | 188.55 | 182.14 | 10880 |
| 1780612500 | 190.6502 | 0.91 | 0.48 | 188.29 | 191.28 | 187.12 | 10362 |
| 1780526100 | 189.74 | -0.29 | -0.15 | 190.2 | 190.51 | 189.045 | 10597 |
| 1780439700 | 190.03 | 2.33 | 1.24 | 188.64 | 190.03 | 188.59 | 8634 |
| 1780353300 | 187.7 | -0.94 | -0.50 | 187.56 | 188.12 | 185.82 | 38846 |
| 1780094100 | 188.64 | -0.44 | -0.23 | 189.68 | 189.68 | 187.22 | 17593 |
| 1780007700 | 189.08 | 0.78 | 0.41 | 188.64 | 189.76 | 186.62 | 11893 |
| 1779921300 | 188.3 | 0.13 | 0.07 | 189.69 | 189.69 | 187.545 | 42239 |
| 1779834900 | 188.1736 | 4.28 | 2.33 | 187.1 | 188.42 | 186.76 | 17138 |
| 1779489300 | 183.8935 | 1.63 | 0.89 | 182.96 | 184.43 | 182.96 | 12989 |
| 1779402900 | 182.2663 | 1.78 | 0.99 | 180.53 | 182.64 | 179.22 | 9440 |
| 1779316500 | 180.4884 | 4.13 | 2.34 | 178.26 | 180.5206 | 177.51 | 8923 |
| 1779230100 | 176.3597 | -1.6 | -0.90 | 177.23 | 177.765 | 173.79 | 10260 |
| 1779143700 | 177.9579 | -2.36 | -1.31 | 181.44 | 181.44 | 176.5301 | 10210 |
| 1778884500 | 180.3143 | -4.25 | -2.30 | 181.96 | 181.96 | 180.274 | 8731 |
| 1778798100 | 184.5672 | 0.84 | 0.46 | 184.2 | 185.0955 | 183.64 | 9087 |
| 1778711700 | 183.73 | 0.73 | 0.40 | 184.27 | 184.27 | 181.4635 | 10355 |
| 1778625300 | 183 | -1.81 | -0.98 | 183.67 | 183.67 | 179.71 | 17821 |
| 1778538900 | 184.81 | 1.89 | 1.03 | 183.97 | 185.55 | 183.56 | 10715 |
| 1778279700 | 182.9214 | 1.54 | 0.85 | 183.04 | 183.11 | 181.68 | 12540 |
| 1778193300 | 181.38 | -3.41 | -1.85 | 185.61 | 185.61 | 180.425 | 31470 |
| 1778106900 | 184.79 | 3.83 | 2.12 | 183.59 | 184.79 | 182.36 | 16501 |
| 1778020500 | 180.9594 | 3.14 | 1.77 | 179.95 | 181.37 | 179.2 | 18081 |
| 1777934100 | 177.8197 | -0.52 | -0.29 | 178.52 | 179.2 | 177.045 | 6600 |
| 1777674900 | 178.3365 | 0.45 | 0.25 | 178.61 | 178.69 | 177.59 | 17837 |
| 1777588500 | 177.888 | 4.93 | 2.85 | 175.05 | 177.888 | 174.8822 | 5722 |
| 1777502100 | 172.9608 | -0.75 | -0.43 | 174.65 | 174.65 | 172.62 | 6397 |
| 1777415700 | 173.7103 | -3.11 | -1.76 | 175.45 | 175.74 | 172.99 | 7824 |
| 1777329300 | 176.82 | -0.28 | -0.16 | 177.4 | 177.4 | 176.01 | 4560 |
| 1777070100 | 177.0968 | 0.7 | 0.40 | 177.94 | 177.94 | 175.61 | 5748 |
| 1776983700 | 176.3936 | -0.34 | -0.19 | 176.87 | 177.845 | 175.6481 | 36597 |
| 1776897300 | 176.7353 | 0.91 | 0.52 | 178.58 | 178.58 | 176.345 | 5818 |
| 1776810900 | 175.8262 | -1.62 | -0.91 | 178.49 | 179.07 | 175.8262 | 5644 |
| 1776724500 | 177.4466 | 0.54 | 0.31 | 176.8 | 177.585 | 176.47 | 6719 |
| 1776465300 | 176.9021 | 4.01 | 2.32 | 175.5 | 177.15 | 175.33 | 4496 |
| 1776378900 | 172.8957 | 0.39 | 0.22 | 172.51 | 173.08 | 172.15 | 20183 |
| 1776292500 | 172.5077 | -0.52 | -0.30 | 172.41 | 172.74 | 171.12232 | 6826 |
| 1776206100 | 173.0298 | 2.13 | 1.25 | 172.8 | 173.23 | 171.77 | 7994 |
| 1776119700 | 170.8988 | 2.32 | 1.38 | 167.85 | 170.8988 | 167.85 | 6042 |
| 1775860500 | 168.5763 | -0.27 | -0.16 | 169.86 | 169.86 | 168.3916 | 4929 |
| 1775774100 | 168.85 | 1 | 0.60 | 168.15 | 169.64 | 168.15 | 6714 |
| 1775687700 | 167.8493 | 5.52 | 3.40 | 169.27 | 169.27 | 167.31 | 5330 |
| 1775601300 | 162.33 | 0.09 | 0.06 | 162.02 | 162.46 | 160.9 | 4325 |
| 1775514900 | 162.2392 | 0.73 | 0.45 | 162.07 | 162.5 | 161.09 | 6035 |
| 1775169300 | 161.5115 | 0.53 | 0.33 | 158.43 | 161.78 | 158.43 | 6824 |
| 1775082900 | 160.9824 | 2.06 | 1.30 | 160.09 | 162.51 | 160.09 | 8301 |
| 1774996500 | 158.9228 | 5.87 | 3.83 | 155.69999 | 158.9721 | 155 | 8192 |
| 1774910100 | 153.0556 | -2.27 | -1.46 | 157.02 | 157.02 | 152.425 | 7820 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
